Friday, 26 April 2024
Alnylam Pharmaceuticals Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 193.14 | 195.77 | 185.26 | 185.53 | 705,800 |
| 13/10/22 | 182.28 | 191.98 | 181.65 | 191.76 | 2,252,000 |
| 12/10/22 | 186.33 | 187.03 | 183.96 | 185.11 | 583,100 |
| 11/10/22 | 187.16 | 189.63 | 182.81 | 186.68 | 1,072,700 |
| 10/10/22 | 194.46 | 195.18 | 186.56 | 186.82 | 1,341,200 |
| 07/10/22 | 201.00 | 202.53 | 194.96 | 195.81 | 844,400 |
| 06/10/22 | 199.90 | 202.57 | 198.60 | 202.37 | 814,900 |
| 05/10/22 | 199.81 | 202.72 | 195.19 | 201.02 | 1,116,800 |
| 04/10/22 | 199.27 | 201.27 | 192.42 | 201.24 | 1,813,000 |
| 03/10/22 | 205.10 | 206.93 | 194.01 | 196.79 | 1,414,200 |
| 30/09/22 | 208.16 | 216.89 | 199.11 | 200.16 | 1,684,600 |
| 29/09/22 | 210.82 | 211.10 | 206.21 | 209.39 | 1,073,800 |
| 28/09/22 | 205.58 | 211.50 | 205.58 | 210.76 | 1,016,200 |
| 26/09/22 | 200.42 | 204.52 | 197.20 | 197.39 | 715,000 |
| 23/09/22 | 202.44 | 203.91 | 198.41 | 200.78 | 544,800 |
| 22/09/22 | 205.29 | 205.29 | 200.00 | 202.71 | 634,100 |
| 21/09/22 | 212.88 | 214.34 | 206.14 | 206.39 | 472,600 |
| 20/09/22 | 216.00 | 219.63 | 210.84 | 212.01 | 625,600 |
| 19/09/22 | 210.92 | 216.06 | 208.09 | 216.00 | 952,300 |
| 16/09/22 | 207.59 | 213.06 | 205.85 | 213.00 | 1,559,300 |
| 15/09/22 | 206.40 | 210.86 | 202.60 | 208.48 | 778,800 |
| 14/09/22 | 207.28 | 209.15 | 203.01 | 208.28 | 1,232,300 |
| 13/09/22 | 208.25 | 209.38 | 205.02 | 206.59 | 2,288,700 |
| 12/09/22 | 214.89 | 216.00 | 210.19 | 212.00 | 2,778,500 |
| 09/09/22 | 219.04 | 228.05 | 218.72 | 223.27 | 712,700 |
| 08/09/22 | 205.37 | 227.16 | 203.86 | 226.30 | 2,017,700 |
| 07/09/22 | 201.49 | 209.14 | 200.25 | 208.86 | 1,262,500 |
| 06/09/22 | 204.40 | 204.85 | 199.39 | 201.26 | 981,300 |
| 02/09/22 | 210.97 | 213.65 | 204.23 | 205.45 | 644,400 |
| 01/09/22 | 206.73 | 211.82 | 204.14 | 211.25 | 757,000 |
| 31/08/22 | 209.94 | 212.00 | 205.97 | 206.67 | 705,700 |
| 30/08/22 | 209.56 | 211.00 | 207.54 | 209.97 | 791,500 |
| 29/08/22 | 209.75 | 212.70 | 206.12 | 209.03 | 753,800 |
| 26/08/22 | 217.67 | 218.69 | 209.53 | 210.94 | 1,589,200 |
| 25/08/22 | 222.06 | 222.06 | 213.22 | 213.92 | 795,700 |
| 24/08/22 | 217.84 | 224.15 | 216.33 | 221.00 | 664,600 |
| 23/08/22 | 216.58 | 220.43 | 213.15 | 216.89 | 749,800 |
| 22/08/22 | 216.02 | 221.27 | 216.02 | 217.91 | 892,100 |
| 19/08/22 | 222.25 | 222.25 | 212.43 | 215.97 | 881,700 |
| 18/08/22 | 223.97 | 224.85 | 221.00 | 223.45 | 466,800 |
| 17/08/22 | 226.09 | 226.96 | 222.24 | 223.13 | 518,300 |
| 16/08/22 | 232.55 | 234.98 | 227.78 | 228.15 | 700,500 |
| 15/08/22 | 226.16 | 233.22 | 225.00 | 231.01 | 731,900 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |